1,400$
Echtzeit-Aktienkurs PainReform Ltd
Bid:
Ask:
Aktienkurse zur PainReform Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,43 | 1,44 | 1,40 | 1,40 | 0,00% | 14.291,00 |
| 02.07.2025 | 1,40 | 1,48 | 1,37 | 1,40 | 0,00% | 28.015,00 |
| 01.07.2025 | 1,43 | 1,44 | 1,37 | 1,40 | -2,78% | 20.420,00 |
| 30.06.2025 | 1,41 | 1,50 | 1,41 | 1,44 | 2,13% | 31.406,00 |
| 27.06.2025 | 1,45 | 1,46 | 1,36 | 1,41 | -2,76% | 78.398,00 |
| 26.06.2025 | 1,32 | 1,48 | 1,31 | 1,45 | 12,40% | 200.717,00 |
| 25.06.2025 | 1,39 | 1,42 | 1,25 | 1,29 | -12,48% | 2.602.913,00 |
| 24.06.2025 | 1,47 | 1,55 | 1,47 | 1,47 | 0,96% | 101.076,00 |
| 23.06.2025 | 1,58 | 1,58 | 1,46 | 1,46 | -9,03% | 60.102,00 |
| 20.06.2025 | 1,72 | 1,76 | 1,57 | 1,61 | -5,59% | 82.317,00 |
| 18.06.2025 | 1,72 | 1,72 | 1,68 | 1,70 | -1,16% | 37.427,00 |
| 17.06.2025 | 1,77 | 1,78 | 1,71 | 1,72 | -3,04% | 18.773,00 |
| 16.06.2025 | 1,84 | 1,89 | 1,77 | 1,77 | -4,62% | 31.809,00 |
| 13.06.2025 | 1,94 | 1,94 | 1,83 | 1,86 | -5,58% | 41.240,00 |
| 12.06.2025 | 1,99 | 2,01 | 1,97 | 1,97 | -1,52% | 9.792,00 |
| 11.06.2025 | 2,04 | 2,04 | 1,99 | 2,00 | -2,18% | 10.880,00 |
| 10.06.2025 | 2,01 | 2,05 | 1,96 | 2,05 | 3,81% | 27.634,00 |
| 09.06.2025 | 2,02 | 2,03 | 1,97 | 1,97 | -4,37% | 41.685,00 |
| 06.06.2025 | 1,95 | 2,10 | 1,95 | 2,06 | 6,19% | 38.844,00 |
| 05.06.2025 | 2,05 | 2,05 | 1,93 | 1,94 | -8,06% | 71.130,00 |
| 04.06.2025 | 1,96 | 2,11 | 1,96 | 2,11 | 4,46% | 25.852,00 |
| 03.06.2025 | 1,95 | 2,09 | 1,93 | 2,02 | 4,12% | 115.267,00 |
| 02.06.2025 | 1,94 | 1,95 | 1,86 | 1,94 | 0,52% | 18.146,00 |
| 30.05.2025 | 1,91 | 1,95 | 1,85 | 1,93 | 2,66% | 32.957,00 |
| 29.05.2025 | 1,91 | 1,91 | 1,87 | 1,88 | -3,59% | 16.382,00 |
| 28.05.2025 | 1,93 | 2,00 | 1,93 | 1,95 | 2,63% | 40.095,00 |
| 27.05.2025 | 1,91 | 1,98 | 1,89 | 1,90 | -3,55% | 77.964,00 |
| 23.05.2025 | 1,95 | 2,00 | 1,88 | 1,97 | 1,03% | 36.978,00 |
| 22.05.2025 | 1,87 | 1,95 | 1,85 | 1,95 | 4,28% | 87.025,00 |
| 21.05.2025 | 1,88 | 1,92 | 1,86 | 1,87 | -4,10% | 29.065,00 |
| 20.05.2025 | 1,88 | 1,98 | 1,88 | 1,95 | 2,09% | 22.049,00 |
| 19.05.2025 | 1,91 | 1,93 | 1,85 | 1,91 | 0,00% | 24.138,00 |
| 16.05.2025 | 1,91 | 1,93 | 1,89 | 1,91 | 0,53% | 17.295,00 |
| 15.05.2025 | 1,93 | 1,96 | 1,88 | 1,90 | -3,06% | 43.933,00 |
| 14.05.2025 | 1,87 | 2,04 | 1,85 | 1,96 | 2,08% | 63.164,00 |
| 13.05.2025 | 1,88 | 1,95 | 1,85 | 1,92 | -0,52% | 73.067,00 |
| 12.05.2025 | 1,85 | 1,94 | 1,85 | 1,93 | 3,76% | 82.625,00 |
| 09.05.2025 | 1,95 | 1,99 | 1,86 | 1,86 | -4,12% | 140.931,00 |
| 08.05.2025 | 2,04 | 2,07 | 1,87 | 1,94 | -8,49% | 2.972.428,00 |
| 07.05.2025 | 2,20 | 2,20 | 2,11 | 2,12 | -2,30% | 24.235,00 |
| 06.05.2025 | 2,27 | 2,29 | 2,16 | 2,17 | -5,24% | 36.514,00 |
| 05.05.2025 | 2,41 | 2,41 | 2,25 | 2,29 | -2,97% | 43.626,00 |
| 02.05.2025 | 2,31 | 2,39 | 2,30 | 2,36 | 2,61% | 21.492,00 |
| 01.05.2025 | 2,37 | 2,38 | 2,22 | 2,30 | -4,96% | 55.512,00 |
| 30.04.2025 | 2,36 | 2,42 | 2,34 | 2,42 | -0,82% | 22.005,00 |
| 29.04.2025 | 2,35 | 2,45 | 2,26 | 2,44 | 5,17% | 22.165,00 |
| 28.04.2025 | 2,26 | 2,32 | 2,21 | 2,32 | -1,28% | 19.148,00 |
| 25.04.2025 | 2,27 | 2,37 | 2,20 | 2,35 | 1,29% | 61.036,00 |
| 24.04.2025 | 2,25 | 2,32 | 2,23 | 2,32 | 0,87% | 37.573,00 |
| 23.04.2025 | 2,21 | 2,37 | 2,21 | 2,30 | 2,68% | 71.033,00 |
| 22.04.2025 | 2,06 | 2,28 | 2,02 | 2,24 | 6,67% | 115.707,00 |
| 21.04.2025 | 2,05 | 2,19 | 2,02 | 2,10 | 2,44% | 72.038,00 |
| 17.04.2025 | 1,99 | 2,08 | 1,96 | 2,05 | 3,02% | 61.015,00 |
| 16.04.2025 | 1,96 | 2,10 | 1,92 | 1,99 | -1,97% | 126.604,00 |
| 15.04.2025 | 2,03 | 2,15 | 2,01 | 2,03 | -1,93% | 121.815,00 |
| 14.04.2025 | 2,00 | 2,22 | 2,00 | 2,07 | -0,48% | 182.188,00 |
| 11.04.2025 | 2,19 | 2,28 | 2,00 | 2,08 | -2,35% | 636.709,00 |
| 10.04.2025 | 2,81 | 3,49 | 2,10 | 2,13 | 17,03% | 73.937.640,00 |
| 09.04.2025 | 1,75 | 1,85 | 1,68 | 1,82 | 4,10% | 38.086,00 |
| 08.04.2025 | 1,92 | 1,98 | 1,73 | 1,75 | -8,94% | 37.029,00 |
| 07.04.2025 | 1,98 | 2,09 | 1,84 | 1,92 | -8,13% | 56.103,00 |
| 04.04.2025 | 2,19 | 2,19 | 2,05 | 2,09 | -5,00% | 25.138,00 |
| 03.04.2025 | 2,22 | 2,23 | 2,15 | 2,20 | -4,35% | 17.737,00 |
| 02.04.2025 | 2,24 | 2,30 | 2,20 | 2,30 | 2,68% | 8.018,00 |
| 01.04.2025 | 2,29 | 2,29 | 2,16 | 2,24 | 1,68% | 14.732,00 |
| 31.03.2025 | 2,12 | 2,26 | 2,12 | 2,20 | 1,52% | 21.422,00 |
| 28.03.2025 | 2,44 | 2,44 | 2,17 | 2,17 | -11,43% | 21.759,00 |
| 27.03.2025 | 2,58 | 2,58 | 2,38 | 2,45 | -1,21% | 13.740,00 |
| 26.03.2025 | 2,61 | 2,61 | 2,41 | 2,48 | -3,50% | 41.145,00 |
| 25.03.2025 | 2,57 | 2,65 | 2,50 | 2,57 | -1,91% | 60.403,00 |
| 24.03.2025 | 2,61 | 2,79 | 2,55 | 2,62 | 1,55% | 45.028,00 |
| 21.03.2025 | 2,70 | 2,70 | 2,58 | 2,58 | -6,52% | 14.696,00 |
| 20.03.2025 | 2,70 | 2,78 | 2,66 | 2,76 | -0,36% | 13.457,00 |
| 19.03.2025 | 2,78 | 2,83 | 2,70 | 2,77 | -1,77% | 23.830,00 |
| 18.03.2025 | 2,86 | 2,92 | 2,78 | 2,82 | -3,09% | 40.625,00 |
| 17.03.2025 | 2,85 | 2,91 | 2,77 | 2,91 | 4,30% | 37.907,00 |
| 14.03.2025 | 2,72 | 2,95 | 2,68 | 2,79 | 5,28% | 73.408,00 |
| 13.03.2025 | 2,93 | 2,93 | 2,65 | 2,65 | -9,25% | 47.968,00 |
| 12.03.2025 | 2,93 | 2,93 | 2,80 | 2,92 | -0,68% | 36.167,00 |
| 11.03.2025 | 2,93 | 2,96 | 2,84 | 2,94 | -1,01% | 39.697,00 |
| 10.03.2025 | 3,00 | 3,10 | 2,89 | 2,97 | -2,94% | 47.651,00 |
| 07.03.2025 | 2,92 | 3,06 | 2,92 | 3,06 | 2,68% | 34.279,00 |
| 06.03.2025 | 2,90 | 3,10 | 2,90 | 2,98 | -0,67% | 39.740,00 |
| 05.03.2025 | 2,92 | 3,29 | 2,92 | 3,00 | 1,35% | 228.862,00 |
| 04.03.2025 | 3,04 | 3,04 | 2,87 | 2,96 | -4,52% | 35.100,00 |
| 03.03.2025 | 3,06 | 3,19 | 3,06 | 3,10 | -1,59% | 45.767,00 |
| 28.02.2025 | 3,03 | 3,16 | 3,01 | 3,15 | 2,61% | 49.018,00 |
| 27.02.2025 | 3,13 | 3,28 | 3,04 | 3,07 | -3,76% | 45.671,00 |
| 26.02.2025 | 2,99 | 3,21 | 2,99 | 3,19 | 6,69% | 58.457,00 |
| 25.02.2025 | 3,00 | 3,10 | 2,86 | 2,99 | -2,92% | 105.250,00 |
| 24.02.2025 | 3,11 | 3,20 | 3,06 | 3,08 | -2,53% | 48.162,00 |
| 21.02.2025 | 3,35 | 3,36 | 3,10 | 3,16 | -9,20% | 144.871,00 |
| 20.02.2025 | 3,41 | 3,53 | 3,26 | 3,48 | 0,29% | 125.250,00 |
| 19.02.2025 | 3,22 | 3,61 | 3,22 | 3,47 | -6,47% | 512.258,00 |
| 18.02.2025 | 5,27 | 5,47 | 3,37 | 3,71 | 31,56% | 43.725.406,00 |
| 14.02.2025 | 2,80 | 2,85 | 2,72 | 2,82 | -2,76% | 65.126,00 |
| 13.02.2025 | 2,86 | 2,93 | 2,86 | 2,90 | 1,40% | 20.594,00 |
| 12.02.2025 | 2,91 | 3,00 | 2,85 | 2,86 | -3,38% | 76.760,00 |
| 11.02.2025 | 3,05 | 3,05 | 2,93 | 2,96 | -4,21% | 25.202,00 |
| 10.02.2025 | 3,05 | 3,14 | 2,90 | 3,09 | 0,32% | 98.316,00 |